| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 26.85 | 27.7 | 26.15 | 26.6 | 26.6 | 0.0 (0.0%) | 1,601 |
| 3 Jan 2017 | INR | 27 | 28.4 | 26.55 | 26.6 | 26.6 | -1.15 (-4.14%) | 2,780 |
| 2 Jan 2017 | INR | 33.95 | 33.95 | 26.6 | 27.75 | 27.75 | -0.55 (-1.94%) | 4,336 |
| 30 Dec 2016 | INR | 27.55 | 29 | 27 | 28.3 | 28.3 | +1.75 (+6.59%) | 3,571 |
| 29 Dec 2016 | INR | 27 | 27 | 26.55 | 26.55 | 26.55 | -0.05 (-0.19%) | 355 |
| 28 Dec 2016 | INR | 27.5 | 28 | 26.35 | 26.6 | 26.6 | +0.05 (+0.19%) | 2,098 |
| 27 Dec 2016 | INR | 27.55 | 28.2 | 26.55 | 26.55 | 26.55 | -1 (-3.63%) | 630 |
| 26 Dec 2016 | INR | 26.6 | 27.65 | 26.1 | 27.55 | 27.55 | +1.15 (+4.36%) | 2,450 |
| 23 Dec 2016 | INR | 26.35 | 26.5 | 26.35 | 26.4 | 26.4 | -0.85 (-3.12%) | 1,429 |
| 22 Dec 2016 | INR | 28.35 | 28.35 | 26.5 | 27.25 | 27.25 | -0.75 (-2.68%) | 5,956 |
| 21 Dec 2016 | INR | 30.5 | 30.5 | 27 | 28 | 28 | +1.5 (+5.66%) | 8,531 |
| 20 Dec 2016 | INR | 30.8 | 30.8 | 26.25 | 26.5 | 26.5 | -0.5 (-1.85%) | 4,663 |
| 19 Dec 2016 | INR | 27 | 28 | 27 | 27 | 27 | -1.15 (-4.09%) | 6,575 |
| 16 Dec 2016 | INR | 28 | 28.4 | 26.25 | 28.15 | 28.15 | +1.15 (+4.26%) | 5,645 |
| 15 Dec 2016 | INR | 29 | 29 | 26.65 | 27 | 27 | +0.7 (+2.66%) | 408 |
| 14 Dec 2016 | INR | 26.3 | 28 | 26.3 | 26.3 | 26.3 | -1 (-3.66%) | 351 |
| 13 Dec 2016 | INR | 27.3 | 27.35 | 27.3 | 27.3 | 27.3 | -0.75 (-2.67%) | 1,466 |
| 12 Dec 2016 | INR | 28 | 28.95 | 27.5 | 28.05 | 28.05 | +0.05 (+0.18%) | 23,069 |
| 9 Dec 2016 | INR | 26.8 | 28 | 26.6 | 28 | 28 | +1 (+3.70%) | 4,300 |
| 8 Dec 2016 | INR | 26.9 | 27 | 26 | 27 | 27 | +1.75 (+6.93%) | 1,241 |
| 7 Dec 2016 | INR | 25.7 | 28 | 25.25 | 25.25 | 25.25 | -0.55 (-2.13%) | 1,600 |
| 6 Dec 2016 | INR | 26.9 | 26.9 | 25.25 | 25.8 | 25.8 | +0.3 (+1.18%) | 1,525 |
| 5 Dec 2016 | INR | 25.55 | 26.5 | 25.5 | 25.5 | 25.5 | -0.55 (-2.11%) | 5,101 |
| 2 Dec 2016 | INR | 25.8 | 26.2 | 25.8 | 26.05 | 26.05 | -0.65 (-2.43%) | 2,093 |
| 1 Dec 2016 | INR | 26.1 | 28.5 | 26.1 | 26.7 | 26.7 | -0.3 (-1.11%) | 1,115 |
| 30 Nov 2016 | INR | 27.5 | 27.5 | 27 | 27 | 27 | -0.1 (-0.37%) | 782 |
| 29 Nov 2016 | INR | 27.8 | 28.5 | 26.7 | 27.1 | 27.1 | -0.65 (-2.34%) | 672 |
| 28 Nov 2016 | INR | 28.8 | 28.8 | 26.5 | 27.75 | 27.75 | +1.5 (+5.71%) | 625 |
| 25 Nov 2016 | INR | 26.2 | 27.9 | 26.2 | 26.25 | 26.25 | -0.95 (-3.49%) | 380 |
| 24 Nov 2016 | INR | 31.5 | 31.5 | 26 | 27.2 | 27.2 | -0.8 (-2.86%) | 530 |
